Comments
Loading...
Alcoa (NYSE:AA) Stock, Chaîne d'Options
La chaîne d'options affiche les données clés des options sur actions de Alcoa à différents prix d'exercice et dates d'expiration. Les traders utilisent ces informations pour analyser les transactions potentielles et évaluer le sentiment du marché pour Alcoa..
Quote.OptionChain.in-the-money
Quote.OptionChain.last-price
Quote.OptionChain.change
Quote.OptionChain.bid
Quote.OptionChain.ask
Quote.OptionChain.volume
Quote.OptionChain.open-interest
Strike
Strike
Strike
Quote.OptionChain.last-price
Quote.OptionChain.change
Quote.OptionChain.bid
Quote.OptionChain.ask
Quote.OptionChain.volume
Quote.OptionChain.open-interest
Last Price8.75Apr 21, 2025
Change
00%
Bid10.4
Ask10.6
volume0
Intrest18
Strike
14
14
Last Price-
Change
-
Bid-
Ask0.72
volume0
Intrest0
Last Price-
Change
-
Bid9.35
Ask9.65
volume0
Intrest0
Strike
15
15
Last Price0.05Apr 15, 2025
Change
00%
Bid-
Ask1.26
volume0
Intrest2
Last Price-
Change
-
Bid8.4
Ask8.6
volume0
Intrest0
Strike
16
16
Last Price0.02Apr 17, 2025
Change
00%
Bid-
Ask0.02
volume0
Intrest2
Last Price8Apr 22, 2025
Change
-
Bid7.9
Ask8.1
volume1
Intrest0
Strike
16.5
16.5
Last Price0.02Apr 17, 2025
Change
00%
Bid-
Ask0.05
volume0
Intrest2
Last Price7.55Apr 22, 2025
Change
1.1718.34%
Bid7.35
Ask7.7
volume5
Intrest1
Strike
17
17
Last Price0.19Apr 21, 2025
Change
00%
Bid-
Ask0.02
volume0
Intrest9
Last Price5.98Apr 21, 2025
Change
00%
Bid6.9
Ask7.1
volume0
Intrest6
Strike
17.5
17.5
Last Price0.01Apr 21, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest39
Last Price6Apr 10, 2025
Change
00%
Bid6.35
Ask6.65
volume0
Intrest6
Strike
18
18
Last Price0.01Apr 21, 2025
Change
00%
Bid-
Ask0.33
volume0
Intrest13
Last Price-
Change
-
Bid5.9
Ask6.15
volume0
Intrest0
Strike
18.5
18.5
Last Price0.02Apr 17, 2025
Change
00%
Bid-
Ask0.34
volume0
Intrest1
Last Price5.42Apr 10, 2025
Change
00%
Bid5.4
Ask5.6
volume0
Intrest5
Strike
19
19
Last Price0.05Apr 21, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest73
Last Price4.84Apr 22, 2025
Change
0.8220.4%
Bid4.5
Ask6.05
volume1
Intrest1
Strike
19.5
19.5
Last Price0.08Apr 22, 2025
Change
0.0360%
Bid0.01
Ask0.08
volume248
Intrest17
Last Price3.7Apr 22, 2025
Change
0.082.21%
Bid4.3
Ask4.6
volume1
Intrest32
Strike
20
20
Last Price0.1Apr 22, 2025
Change
0.0342.86%
Bid-
Ask0.08
volume36
Intrest182
Last Price-
Change
-
Bid3.3
Ask5.45
volume0
Intrest0
Strike
20.5
20.5
Last Price0.03Apr 22, 2025
Change
0.0770%
Bid0.02
Ask0.04
volume22
Intrest46
Last Price3.15Apr 22, 2025
Change
0.6325%
Bid3.3
Ask5.25
volume21
Intrest48
Strike
21
21
Last Price0.06Apr 22, 2025
Change
0.0857.14%
Bid0.03
Ask0.07
volume108
Intrest264
Last Price2.03Apr 21, 2025
Change
00%
Bid2.21
Ask3.95
volume0
Intrest2
Strike
21.5
21.5
Last Price0.07Apr 22, 2025
Change
0.1466.67%
Bid0.05
Ask0.07
volume16
Intrest78
Last Price2.27Apr 22, 2025
Change
0.8458.74%
Bid2.38
Ask2.72
volume60
Intrest64
Strike
22
22
Last Price0.1Apr 22, 2025
Change
0.2167.74%
Bid0.07
Ask0.1
volume163
Intrest225
Last Price1.75Apr 22, 2025
Change
0.2315.13%
Bid1.98
Ask2.33
volume5
Intrest47
Strike
22.5
22.5
Last Price0.12Apr 22, 2025
Change
0.3574.47%
Bid0.12
Ask0.15
volume46
Intrest254
Last Price1.43Apr 22, 2025
Change
0.438.83%
Bid1.64
Ask1.75
volume19
Intrest380
Strike
23
23
Last Price0.23Apr 22, 2025
Change
0.3862.3%
Bid0.18
Ask0.22
volume85
Intrest1072
Last Price1.08Apr 22, 2025
Change
0.2327.06%
Bid1.25
Ask1.38
volume91
Intrest315
Strike
23.5
23.5
Last Price0.33Apr 22, 2025
Change
0.4758.75%
Bid0.27
Ask0.33
volume165
Intrest241
Last Price0.96Apr 22, 2025
Change
0.4381.13%
Bid0.91
Ask1.03
volume147
Intrest560
Strike
24
24
Last Price0.6Apr 22, 2025
Change
0.5145.95%
Bid0.43
Ask1.07
volume7
Intrest169
Last Price0.57Apr 22, 2025
Change
0.2790%
Bid0.6
Ask0.77
volume530
Intrest313
Strike
24.5
24.5
Last Price0.54Apr 22, 2025
Change
0.9864.47%
Bid0.6
Ask0.72
volume2
Intrest95
Last Price0.4Apr 22, 2025
Change
0.21110.53%
Bid0.36
Ask0.53
volume332
Intrest549
Strike
25
25
Last Price0.96Apr 22, 2025
Change
0.9950.77%
Bid0.81
Ask0.98
volume135
Intrest194
Last Price0.23Apr 22, 2025
Change
0.176.92%
Bid0.2
Ask0.27
volume269
Intrest288
Strike
25.5
25.5
Last Price2.36Apr 21, 2025
Change
00%
Bid1.14
Ask1.31
volume0
Intrest75
Last Price0.1Apr 22, 2025
Change
0.0111.11%
Bid0.11
Ask0.15
volume121
Intrest206
Strike
26
26
Last Price2.37Apr 22, 2025
Change
0.7824.76%
Bid1.43
Ask1.75
volume1
Intrest137
Last Price0.05Apr 22, 2025
Change
0.0266.67%
Bid0.05
Ask0.2
volume46
Intrest104
Strike
26.5
26.5
Last Price3.1Apr 17, 2025
Change
00%
Bid1.84
Ask2.68
volume0
Intrest10
Last Price0.03Apr 22, 2025
Change
00%
Bid0.02
Ask0.04
volume11
Intrest688
Strike
27
27
Last Price2.95Apr 22, 2025
Change
0.719.18%
Bid2.34
Ask2.69
volume1
Intrest86
Last Price0.02Apr 21, 2025
Change
00%
Bid-
Ask0.23
volume0
Intrest81
Strike
27.5
27.5
Last Price4.52Apr 21, 2025
Change
00%
Bid2.97
Ask3.25
volume0
Intrest24
Last Price0.02Apr 22, 2025
Change
00%
Bid-
Ask0.02
volume8
Intrest130
Strike
28
28
Last Price3.5Apr 22, 2025
Change
1.530%
Bid3.35
Ask3.6
volume6
Intrest57
Last Price0.01Apr 21, 2025
Change
00%
Bid-
Ask0.06
volume0
Intrest57
Strike
28.5
28.5
Last Price3.88Apr 22, 2025
Change
1.9433.33%
Bid3.85
Ask4.15
volume1
Intrest1
Last Price0.03Apr 17, 2025
Change
00%
Bid-
Ask1.26
volume0
Intrest81
Strike
29
29
Last Price4.7Apr 22, 2025
Change
0.916.07%
Bid4.3
Ask4.65
volume8
Intrest16
Last Price0.01Apr 17, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest19
Strike
29.5
29.5
Last Price4.85Apr 22, 2025
Change
1.6425.27%
Bid4.85
Ask5.15
volume5
Intrest0
Last Price0.01Apr 17, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest116
Strike
30
30
Last Price5.9Apr 22, 2025
Change
1.1416.19%
Bid5.3
Ask5.65
volume4
Intrest16
Last Price0.02Apr 16, 2025
Change
00%
Bid-
Ask1.26
volume0
Intrest2
Strike
30.5
30.5
Last Price6.65Apr 17, 2025
Change
00%
Bid5.75
Ask6.15
volume0
Intrest0
Last Price0.14Apr 14, 2025
Change
00%
Bid-
Ask0.93
volume0
Intrest32
Strike
31
31
Last Price8.09Apr 21, 2025
Change
00%
Bid6.35
Ask6.65
volume0
Intrest4
Last Price-
Change
-
Bid-
Ask0.76
volume0
Intrest0
Strike
31.5
31.5
Last Price7.94Apr 17, 2025
Change
00%
Bid6.8
Ask7.1
volume0
Intrest3
Last Price0.02Apr 22, 2025
Change
0.0466.67%
Bid-
Ask0.05
volume1
Intrest47
Strike
32
32
Last Price7.75Apr 22, 2025
Change
1.3514.84%
Bid7.4
Ask7.6
volume5
Intrest10
Last Price-
Change
-
Bid-
Ask0.77
volume0
Intrest0
Strike
32.5
32.5
Last Price8.25Apr 22, 2025
Change
-
Bid7.8
Ask8.1
volume1
Intrest0
Last Price0.21Apr 21, 2025
Change
00%
Bid-
Ask0.76
volume0
Intrest61
Strike
33
33
Last Price9.54Apr 21, 2025
Change
00%
Bid8.35
Ask8.8
volume0
Intrest1
Last Price-
Change
-
Bid-
Ask0.69
volume0
Intrest0
Strike
33.5
33.5
Last Price10.1Apr 21, 2025
Change
00%
Bid8.8
Ask9.15
volume0
Intrest32
Last Price0.01Apr 10, 2025
Change
00%
Bid-
Ask0.25
volume0
Intrest172
Strike
34
34
Last Price9.2Apr 22, 2025
Change
1.3412.71%
Bid9.35
Ask9.6
volume4
Intrest10
Last Price0.03Apr 21, 2025
Change
00%
Bid-
Ask0.05
volume0
Intrest335
Strike
35
35
Last Price11.39Apr 10, 2025
Change
00%
Bid10.3
Ask10.65
volume0
Intrest4
Last Price0.01Apr 21, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest56
Strike
36
36
Last Price8.3Apr 03, 2025
Change
00%
Bid11.25
Ask11.6
volume0
Intrest5
Last Price0.01Apr 21, 2025
Change
00%
Bid-
Ask0.65
volume0
Intrest67
Strike
37
37
Last Price13.1Apr 17, 2025
Change
00%
Bid12.3
Ask12.65
volume0
Intrest6
Last Price0.18Apr 21, 2025
Change
00%
Bid-
Ask0.63
volume0
Intrest22
Strike
38
38
Last Price13.5Apr 17, 2025
Change
00%
Bid13.45
Ask13.85
volume0
Intrest1
Last Price0.02Apr 22, 2025
Change
0.1890%
Bid-
Ask0.61
volume3
Intrest134
Strike
39
39
Last Price-
Change
-
Bid13.9
Ask14.65
volume0
Intrest0
Last Price0.01Apr 07, 2025
Change
00%
Bid-
Ask0.02
volume0
Intrest68
Strike
40
40
Last Price15.5Apr 22, 2025
Change
1.248.7%
Bid15.15
Ask15.65
volume1
Intrest1
Last Price0.1Apr 04, 2025
Change
00%
Bid-
Ask0.58
volume0
Intrest15
Strike
41
41
Last Price16.47Apr 22, 2025
Change
-
Bid15.65
Ask16.65
volume1
Intrest0
Last Price0.01Apr 14, 2025
Change
00%
Bid-
Ask0.58
volume0
Intrest9
Strike
42
42
Last Price17.4Apr 22, 2025
Change
0.73.87%
Bid17.3
Ask17.6
volume1
Intrest1
Last Price0.08Apr 01, 2025
Change
00%
Bid-
Ask0.57
volume0
Intrest17
Strike
43
43
Last Price11.49Mar 28, 2025
Change
00%
Bid18.35
Ask18.65
volume0
Intrest0
Last Price0.1Mar 25, 2025
Change
00%
Bid-
Ask0.56
volume0
Intrest9
Strike
44
44
Last Price20.1Apr 17, 2025
Change
00%
Bid19.3
Ask19.6
volume0
Intrest1
Last Price-
Change
-
Bid-
Ask0.56
volume0
Intrest0
Strike
45
45
Last Price21.1Apr 17, 2025
Change
00%
Bid20.4
Ask20.6
volume0
Intrest1
Last Price-
Change
-
Bid-
Ask0.54
volume0
Intrest0
Strike
50
50
Last Price-
Change
-
Bid24.6
Ask26.8
volume0
Intrest0